Hippo Inc. (HIPO)
NYSE: HIPO
· Real-Time Price · USD
37.02
1.42 (3.99%)
At close: Sep 11, 2025, 3:59 PM
37.06
0.12%
After-hours: Sep 11, 2025, 07:41 PM EDT
HIPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 37.05 | 37.23 | 35.55 | 35.60 | 35.60 | -3.71% | 176,438 |
| Sep 9, 2025 | 36.60 | 37.90 | 35.22 | 36.97 | 36.97 | 1.04% | 359,306 |
| Sep 8, 2025 | 33.57 | 37.54 | 33.40 | 36.59 | 36.59 | 10.08% | 508,800 |
| Sep 5, 2025 | 32.92 | 33.26 | 32.00 | 33.24 | 33.24 | 0.97% | 160,100 |
| Sep 4, 2025 | 32.42 | 33.16 | 32.10 | 32.92 | 32.92 | 1.70% | 153,347 |
| Sep 3, 2025 | 32.98 | 32.98 | 32.34 | 32.37 | 32.37 | -0.49% | 108,600 |
| Sep 2, 2025 | 33.26 | 33.76 | 32.49 | 32.53 | 32.53 | -3.79% | 173,546 |
| Aug 29, 2025 | 33.47 | 33.93 | 33.00 | 33.81 | 33.81 | 1.29% | 144,212 |
| Aug 28, 2025 | 33.90 | 33.90 | 33.32 | 33.38 | 33.38 | -0.95% | 90,320 |
| Aug 27, 2025 | 33.58 | 33.73 | 33.30 | 33.70 | 33.70 | 0.12% | 123,400 |
| Aug 26, 2025 | 33.19 | 33.68 | 33.19 | 33.66 | 33.66 | 1.42% | 114,500 |
| Aug 25, 2025 | 33.38 | 33.70 | 33.19 | 33.19 | 33.19 | -1.66% | 122,434 |
| Aug 22, 2025 | 33.11 | 34.08 | 32.91 | 33.75 | 33.75 | 2.40% | 251,744 |
| Aug 21, 2025 | 31.00 | 32.99 | 31.00 | 32.96 | 32.96 | 5.47% | 173,329 |
| Aug 20, 2025 | 31.09 | 31.48 | 30.65 | 31.25 | 31.25 | 0.58% | 101,755 |
| Aug 19, 2025 | 31.76 | 31.98 | 30.93 | 31.07 | 31.07 | -1.74% | 123,140 |
| Aug 18, 2025 | 30.66 | 32.24 | 29.82 | 31.62 | 31.62 | 2.66% | 271,182 |
| Aug 15, 2025 | 30.99 | 31.53 | 30.64 | 30.80 | 30.80 | -0.36% | 162,900 |
| Aug 14, 2025 | 30.96 | 31.13 | 30.30 | 30.91 | 30.91 | -1.40% | 125,900 |
| Aug 13, 2025 | 29.41 | 31.46 | 29.37 | 31.35 | 31.35 | 6.89% | 198,209 |